iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.73
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market closed
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.75 | 24.75 | 24.69 | 24.73 | 24.73 | 0.02% | 7,550 |
| Dec 3, 2025 | 24.72 | 24.73 | 24.66 | 24.73 | 24.73 | 0.06% | 56,717 |
| Dec 2, 2025 | 24.72 | 24.72 | 24.67 | 24.71 | 24.71 | -0.98% | 109,240 |
| Dec 1, 2025 | 24.90 | 24.96 | 24.90 | 24.96 | 24.69 | -0.08% | 74,634 |
| Nov 28, 2025 | 24.99 | 24.99 | 24.96 | 24.97 | 24.71 | 0.07% | 37,691 |
| Nov 26, 2025 | 24.94 | 25.01 | 24.92 | 24.96 | 24.69 | 0.14% | 29,970 |
| Nov 25, 2025 | 24.89 | 24.96 | 24.89 | 24.92 | 24.65 | 0.08% | 69,285 |
| Nov 24, 2025 | 24.86 | 24.94 | 24.86 | 24.90 | 24.63 | 0.04% | 50,140 |
| Nov 21, 2025 | 24.87 | 24.92 | 24.84 | 24.89 | 24.62 | 0.08% | 43,313 |
| Nov 20, 2025 | 24.87 | 24.93 | 24.82 | 24.87 | 24.60 | 0.21% | 46,937 |
| Nov 19, 2025 | 24.85 | 24.88 | 24.82 | 24.82 | 24.55 | 0.03% | 43,594 |
| Nov 18, 2025 | 24.84 | 24.86 | 24.79 | 24.81 | 24.55 | 0.05% | 42,390 |
| Nov 17, 2025 | 24.83 | 24.84 | 24.78 | 24.80 | 24.53 | 0.11% | 55,773 |
| Nov 14, 2025 | 24.87 | 24.89 | 24.77 | 24.77 | 24.51 | -0.28% | 88,334 |
| Nov 13, 2025 | 24.83 | 24.92 | 24.83 | 24.84 | 24.57 | -0.44% | 67,004 |
| Nov 12, 2025 | 24.98 | 24.98 | 24.92 | 24.95 | 24.68 | - | 159,626 |
| Nov 11, 2025 | 24.90 | 24.99 | 24.90 | 24.95 | 24.68 | 0.40% | 42,154 |
| Nov 10, 2025 | 24.82 | 24.91 | 24.82 | 24.85 | 24.58 | -0.14% | 37,510 |
| Nov 7, 2025 | 24.91 | 24.91 | 24.83 | 24.89 | 24.62 | -0.18% | 52,659 |
| Nov 6, 2025 | 24.88 | 24.93 | 24.86 | 24.93 | 24.66 | 0.44% | 109,665 |
| Nov 5, 2025 | 24.84 | 24.88 | 24.80 | 24.82 | 24.56 | -0.28% | 52,963 |
| Nov 4, 2025 | 24.84 | 24.91 | 24.80 | 24.89 | 24.62 | -1.15% | 74,707 |
| Nov 3, 2025 | 25.20 | 25.21 | 25.14 | 25.18 | 24.58 | -0.24% | 72,641 |
| Oct 31, 2025 | 25.31 | 25.31 | 25.21 | 25.24 | 24.63 | -0.20% | 44,538 |
| Oct 30, 2025 | 25.32 | 25.34 | 25.25 | 25.29 | 24.68 | -0.28% | 58,495 |
| Oct 29, 2025 | 25.37 | 25.40 | 25.34 | 25.36 | 24.75 | -0.16% | 42,691 |
| Oct 28, 2025 | 25.40 | 25.43 | 25.36 | 25.40 | 24.79 | - | 118,593 |
| Oct 27, 2025 | 25.39 | 25.41 | 25.34 | 25.40 | 24.79 | 0.12% | 41,111 |
| Oct 24, 2025 | 25.37 | 25.37 | 25.32 | 25.37 | 24.76 | 0.16% | 27,964 |
| Oct 23, 2025 | 25.33 | 25.34 | 25.30 | 25.33 | 24.72 | 0.01% | 22,849 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.28 | 25.33 | 24.72 | -0.01% | 57,494 |
| Oct 21, 2025 | 25.36 | 25.36 | 25.32 | 25.33 | 24.72 | 0.12% | 41,018 |
| Oct 20, 2025 | 25.24 | 25.33 | 25.24 | 25.30 | 24.69 | 0.04% | 102,223 |
| Oct 17, 2025 | 25.30 | 25.30 | 25.23 | 25.29 | 24.68 | -0.04% | 14,307 |
| Oct 16, 2025 | 25.22 | 25.36 | 25.22 | 25.30 | 24.69 | 0.20% | 34,387 |
| Oct 15, 2025 | 25.26 | 25.28 | 25.24 | 25.25 | 24.64 | 0.17% | 46,537 |
| Oct 14, 2025 | 25.22 | 25.26 | 25.16 | 25.21 | 24.60 | -0.06% | 49,823 |
| Oct 13, 2025 | 25.15 | 25.24 | 25.10 | 25.22 | 24.62 | 0.14% | 40,894 |
| Oct 10, 2025 | 25.15 | 25.19 | 25.10 | 25.19 | 24.58 | 0.38% | 25,336 |
| Oct 9, 2025 | 25.12 | 25.12 | 25.06 | 25.09 | 24.49 | -0.10% | 37,922 |
| Oct 8, 2025 | 25.14 | 25.14 | 25.11 | 25.12 | 24.51 | 0.04% | 46,800 |
| Oct 7, 2025 | 25.12 | 25.12 | 25.09 | 25.11 | 24.50 | 0.08% | 54,016 |
| Oct 6, 2025 | 25.11 | 25.12 | 25.08 | 25.09 | 24.48 | -0.18% | 63,077 |
| Oct 3, 2025 | 25.17 | 25.17 | 25.12 | 25.13 | 24.53 | -0.16% | 23,422 |
| Oct 2, 2025 | 25.13 | 25.18 | 25.08 | 25.17 | 24.57 | -0.83% | 106,291 |
| Oct 1, 2025 | 25.32 | 25.38 | 25.30 | 25.38 | 24.54 | 0.44% | 275,583 |
| Sep 30, 2025 | 25.29 | 25.30 | 25.25 | 25.27 | 24.43 | -0.04% | 91,399 |
| Sep 29, 2025 | 25.27 | 25.29 | 25.23 | 25.28 | 24.44 | 0.36% | 17,856 |
| Sep 26, 2025 | 25.12 | 25.25 | 25.12 | 25.19 | 24.36 | 0.04% | 33,656 |
| Sep 25, 2025 | 25.18 | 25.18 | 25.11 | 25.18 | 24.35 | -0.08% | 34,269 |